Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.435 | 9.615 | 9.086 | 9.527 | 3,737,760 | +0.29(+3.17%) |
Mar 30, 2009 | 9.086 | 9.343 | 8.773 | 9.235 | 5,220,444 | +0.44(+5.02%) |
Mar 26, 2009 | 8.542 | 8.799 | 8.353 | 8.794 | 8,260,628 | +0.55(+6.72%) |
Mar 25, 2009 | 8.353 | 8.368 | 8.127 | 8.240 | 30,581,236 | +0.03(+0.37%) |
Mar 24, 2009 | 9.127 | 9.563 | 8.086 | 8.209 | 2,241,391 | -1.14(-12.18%) |
Mar 23, 2009 | 8.896 | 9.358 | 8.866 | 9.348 | 3,784,431 | +0.74(+8.58%) |
Mar 20, 2009 | 9.097 | 9.107 | 8.465 | 8.609 | 2,524,217 | -0.55(-6.05%) |
Mar 19, 2009 | 9.338 | 9.440 | 9.091 | 9.163 | 3,568,611 | +0.44(+5.10%) |
Mar 18, 2009 | 8.276 | 8.840 | 8.209 | 8.719 | 2,309,060 | +0.45(+5.42%) |
Mar 17, 2009 | 8.199 | 8.270 | 7.901 | 8.270 | 1,752,463 | +0.11(+1.38%) |
Mar 16, 2009 | 8.229 | 8.440 | 7.901 | 8.158 | 2,853,286 | +0.03(+0.32%) |
Mar 13, 2009 | 7.901 | 8.168 | 7.865 | 8.132 | 0 | +0.33(+4.28%) |
Mar 12, 2009 | 7.465 | 7.804 | 7.296 | 7.798 | 2,360,694 | +0.45(+6.15%) |
Mar 11, 2009 | 7.198 | 7.516 | 7.096 | 7.347 | 2,908,713 | +0.49(+7.11%) |
Mar 10, 2009 | 6.772 | 6.942 | 6.721 | 6.860 | 1,855,443 | +0.45(+6.96%) |
Mar 09, 2009 | 6.316 | 6.675 | 6.295 | 6.413 | 2,808,459 | +0.09(+1.38%) |
Mar 06, 2009 | 6.844 | 6.844 | 6.157 | 6.326 | 0 | -0.30(-4.57%) |
Mar 05, 2009 | 6.962 | 6.998 | 6.531 | 6.629 | 2,818,696 | -0.49(-6.92%) |
Mar 04, 2009 | 7.142 | 7.291 | 7.070 | 7.121 | 1,680,061 | +0.14(+2.06%) |
Mar 02, 2009 | 7.398 | 7.424 | 6.942 | 6.978 | 1,631,704 | -0.66(-8.60%) |
Feb 27, 2009 | 7.696 | 7.829 | 7.593 | 7.634 | 0 | -0.19(-2.49%) |
Feb 26, 2009 | 8.117 | 8.158 | 7.783 | 7.829 | 2,006,111 | -0.18(-2.30%) |
Feb 25, 2009 | 8.188 | 8.337 | 7.983 | 8.014 | 1,896,591 | -0.36(-4.35%) |
Feb 24, 2009 | 7.840 | 8.486 | 7.824 | 8.378 | 2,303,174 | +0.46(+5.76%) |
Feb 23, 2009 | 8.404 | 8.404 | 7.901 | 7.922 | 2,831,125 | -0.45(-5.33%) |
Feb 20, 2009 | 8.558 | 8.563 | 8.194 | 8.368 | 3,325,129 | -0.35(-4.00%) |
Feb 19, 2009 | 9.466 | 9.517 | 8.691 | 8.717 | 2,643,957 | -0.61(-6.49%) |
Feb 18, 2009 | 9.194 | 9.404 | 8.953 | 9.322 | 5,327,268 | -0.15(-1.57%) |
Feb 17, 2009 | 9.635 | 9.712 | 9.451 | 9.471 | 1,932,975 | -0.74(-7.24%) |
Feb 13, 2009 | 10.19 | 10.33 | 10.08 | 10.21 | 1,835,627 | -0.02(-0.20%) |
Feb 12, 2009 | 10.03 | 10.24 | 9.917 | 10.23 | 2,438,621 | -0.01(-0.05%) |
Feb 11, 2009 | 10.23 | 10.36 | 9.984 | 10.24 | 1,711,245 | +0.07(+0.66%) |
Feb 10, 2009 | 10.72 | 10.97 | 10.07 | 10.17 | 1,561,299 | -0.64(-5.89%) |
Feb 09, 2009 | 10.93 | 10.98 | 10.60 | 10.80 | 1,880,117 | +0.33(+3.18%) |
Feb 06, 2009 | 10.37 | 10.76 | 10.08 | 10.47 | 3,529,346 | +0.73(+7.53%) |
Feb 05, 2009 | 9.610 | 9.912 | 9.384 | 9.738 | 2,509,792 | +0.18(+1.88%) |
Feb 04, 2009 | 9.697 | 10.16 | 9.471 | 9.558 | 5,583,179 | +0.33(+3.62%) |
Feb 03, 2009 | 9.671 | 9.687 | 9.086 | 9.225 | 4,304,738 | -0.54(-5.57%) |
Feb 02, 2009 | 9.543 | 9.964 | 9.245 | 9.769 | 3,426,683 | +0.33(+3.53%) |
Jan 30, 2009 | 10.09 | 10.16 | 9.343 | 9.435 | 0 | -0.38(-3.87%) |
Jan 29, 2009 | 9.846 | 10.00 | 9.492 | 9.815 | 2,751,656 | -0.07(-0.73%) |
Jan 28, 2009 | 9.666 | 10.24 | 9.625 | 9.887 | 2,814,721 | +0.50(+5.36%) |
Jan 27, 2009 | 9.004 | 9.584 | 9.004 | 9.384 | 1,874,580 | +0.27(+2.98%) |
Jan 26, 2009 | 9.055 | 9.486 | 8.968 | 9.112 | 1,022,177 | +0.07(+0.74%) |
Jan 23, 2009 | 8.712 | 9.240 | 8.624 | 9.045 | 1,139,098 | +0.08(+0.86%) |
Jan 22, 2009 | 9.076 | 9.173 | 8.768 | 8.968 | 1,206,815 | -0.30(-3.21%) |
Jan 21, 2009 | 9.209 | 9.302 | 8.886 | 9.266 | 1,351,314 | +0.23(+2.56%) |
Jan 20, 2009 | 9.440 | 9.681 | 9.004 | 9.035 | 1,602,495 | -0.99(-9.83%) |
Jan 16, 2009 | 10.22 | 10.39 | 9.656 | 10.02 | 1,670,976 | -0.23(-2.20%) |
Jan 15, 2009 | 10.02 | 10.35 | 9.728 | 10.25 | 1,291,443 | +0.10(+0.96%) |
Jan 14, 2009 | 10.12 | 10.38 | 10.03 | 10.15 | 1,450,001 | -0.44(-4.17%) |
Jan 13, 2009 | 10.51 | 10.79 | 10.42 | 10.59 | 1,209,388 | -0.30(-2.73%) |
Jan 12, 2009 | 11.24 | 11.25 | 10.75 | 10.89 | 1,188,307 | -0.76(-6.52%) |
Jan 09, 2009 | 12.11 | 12.11 | 11.54 | 11.65 | 1,610,326 | -0.31(-2.62%) |
Jan 08, 2009 | 11.34 | 12.03 | 11.10 | 11.96 | 1,617,474 | +0.54(+4.76%) |
Jan 07, 2009 | 11.47 | 11.69 | 11.31 | 11.42 | 1,632,745 | -0.26(-2.24%) |
Jan 06, 2009 | 11.63 | 11.78 | 11.34 | 11.68 | 1,677,104 | +0.27(+2.38%) |
Jan 05, 2009 | 11.48 | 11.62 | 11.07 | 11.41 | 1,791,994 | -0.08(-0.67%) |
Jan 02, 2009 | 11.13 | 11.52 | 11.01 | 11.48 | 0 | +0.47(+4.29%) |